Ковровский механический завод
KMEZ
1224 ₽ -0.97% ↓История котировок KMEZ
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1216 | 1224 | 1236 | 1216 | -0.97% | 6 | 8 | 9,840 |
| 2026-04-20 | 1226 | 1236 | 1272 | 1204 | -0.16% | 59 | 271 | 332,712 |
| 2026-04-17 | 1286 | 1238 | 1288 | 1226 | -3.13% | 41 | 240 | 300,734 |
| 2026-04-16 | 1194 | 1278 | 1322 | 1194 | +7.21% | 279 | 1,479 | 1,860,360 |
| 2026-04-15 | 1190 | 1192 | 1196 | 1174 | +1.36% | 50 | 500 | 590,358 |
| 2026-04-14 | 1178 | 1176 | 1202 | 1164 | -0.34% | 70 | 361 | 425,720 |
| 2026-04-13 | 1228 | 1180 | 1246 | 1140 | -2.48% | 192 | 1,015 | 1,222,646 |
| 2026-04-10 | 1214 | 1210 | 1226 | 1210 | -0.17% | 22 | 34 | 41,398 |
| 2026-04-09 | 1222 | 1212 | 1222 | 1210 | -0.66% | 50 | 137 | 166,464 |
| 2026-04-08 | 1230 | 1220 | 1246 | 1212 | -0.81% | 50 | 103 | 126,166 |
| 2026-04-07 | 1252 | 1230 | 1254 | 1230 | -1.76% | 54 | 158 | 195,702 |
| 2026-04-06 | 1260 | 1252 | 1264 | 1238 | -0.63% | 60 | 588 | 737,630 |
| 2026-04-03 | 1268 | 1260 | 1292 | 1260 | -0.63% | 45 | 83 | 105,754 |
| 2026-04-02 | 1246 | 1268 | 1290 | 1246 | +1.12% | 39 | 99 | 126,246 |
| 2026-04-01 | 1214 | 1254 | 1280 | 1202 | +3.64% | 52 | 203 | 251,854 |
| 2026-03-31 | 1216 | 1210 | 1218 | 1202 | +0.17% | 35 | 119 | 143,996 |
| 2026-03-30 | 1240 | 1208 | 1252 | 1208 | -2.74% | 190 | 1,254 | 1,530,912 |
| 2026-03-27 | 1290 | 1242 | 1290 | 1222 | -3.72% | 145 | 894 | 1,122,020 |
| 2026-03-26 | 1326 | 1290 | 1326 | 1286 | -2.57% | 84 | 378 | 490,164 |
| 2026-03-25 | 1338 | 1324 | 1338 | 1314 | -0.15% | 30 | 90 | 118,956 |
| 2026-03-24 | 1328 | 1326 | 1346 | 1326 | -0.30% | 37 | 71 | 94,854 |
| 2026-03-23 | 1340 | 1330 | 1350 | 1294 | -0.30% | 130 | 464 | 611,938 |
| 2026-03-20 | 1370 | 1334 | 1382 | 1328 | -2.06% | 110 | 468 | 636,860 |
| 2026-03-19 | 1410 | 1362 | 1416 | 1354 | -3.40% | 112 | 930 | 1,278,774 |
| 2026-03-18 | 1370 | 1410 | 1410 | 1366 | +2.17% | 76 | 370 | 515,604 |
| 2026-03-17 | 1400 | 1380 | 1400 | 1364 | -1.43% | 81 | 321 | 443,276 |
| 2026-03-16 | 1350 | 1400 | 1408 | 1350 | +3.70% | 120 | 382 | 532,554 |
| 2026-03-13 | 1356 | 1350 | 1356 | 1348 | +0.30% | 20 | 46 | 62,102 |
| 2026-03-12 | 1362 | 1346 | 1390 | 1344 | -1.03% | 101 | 419 | 573,372 |
| 2026-03-11 | 1340 | 1360 | 1372 | 1336 | +1.49% | 60 | 441 | 594,838 |
| 2026-03-10 | 1334 | 1340 | 1342 | 1334 | +0.45% | 19 | 61 | 81,542 |
| 2026-03-09 | 1352 | 1334 | 1366 | 1328 | -0.45% | 56 | 297 | 397,894 |
| 2026-03-06 | 1342 | 1340 | 1344 | 1338 | -0.30% | 34 | 125 | 167,768 |
| 2026-03-05 | 1386 | 1344 | 1396 | 1332 | -3.59% | 107 | 742 | 1,003,748 |
| 2026-03-04 | 1396 | 1394 | 1396 | 1376 | +1.01% | 58 | 433 | 600,650 |
| 2026-03-03 | 1300 | 1380 | 1392 | 1286 | +6.32% | 289 | 1,522 | 2,077,388 |
| 2026-03-02 | 1328 | 1298 | 1328 | 1288 | -1.96% | 133 | 517 | 673,478 |
| 2026-02-27 | 1326 | 1324 | 1332 | 1314 | 0.00% | 31 | 99 | 130,974 |
| 2026-02-26 | 1340 | 1324 | 1340 | 1324 | -0.30% | 24 | 119 | 158,794 |
| 2026-02-25 | 1342 | 1328 | 1342 | 1322 | -1.34% | 68 | 162 | 215,368 |
| 2026-02-24 | 1360 | 1346 | 1368 | 1332 | +0.15% | 92 | 413 | 558,446 |
| 2026-02-20 | 1332 | 1344 | 1376 | 1320 | +1.82% | 214 | 877 | 1,187,214 |
| 2026-02-19 | 1302 | 1320 | 1332 | 1290 | +1.38% | 66 | 783 | 1,028,774 |
| 2026-02-18 | 1284 | 1302 | 1302 | 1282 | +0.46% | 43 | 136 | 175,272 |
| 2026-02-17 | 1292 | 1296 | 1300 | 1282 | +0.47% | 53 | 156 | 201,418 |
| 2026-02-16 | 1304 | 1290 | 1322 | 1282 | -1.23% | 57 | 302 | 393,146 |
| 2026-02-13 | 1320 | 1306 | 1322 | 1304 | 0.00% | 51 | 271 | 355,642 |
| 2026-02-12 | 1306 | 1306 | 1318 | 1302 | -0.15% | 29 | 71 | 92,968 |
| 2026-02-11 | 1300 | 1308 | 1334 | 1288 | +1.55% | 164 | 618 | 808,842 |
| 2026-02-10 | 1284 | 1288 | 1306 | 1282 | -2.42% | 173 | 927 | 1,199,002 |
| 2026-02-09 | 1382 | 1320 | 1388 | 1302 | -3.37% | 183 | 1,053 | 1,414,306 |
| 2026-02-06 | 1372 | 1366 | 1394 | 1364 | -0.44% | 46 | 272 | 373,376 |
| 2026-02-05 | 1366 | 1372 | 1400 | 1354 | +0.59% | 111 | 903 | 1,248,972 |
| 2026-02-04 | 1416 | 1364 | 1416 | 1364 | -4.35% | 148 | 781 | 1,085,692 |
| 2026-02-03 | 1402 | 1426 | 1436 | 1392 | +1.86% | 123 | 545 | 770,622 |
| 2026-02-02 | 1312 | 1400 | 1444 | 1312 | +7.03% | 756 | 6,216 | 8,641,206 |
| 2026-01-30 | 1322 | 1308 | 1344 | 1308 | -1.06% | 62 | 394 | 521,142 |
| 2026-01-29 | 1304 | 1322 | 1438 | 1292 | +1.54% | 488 | 2,483 | 3,368,414 |
| 2026-01-28 | 1340 | 1302 | 1342 | 1302 | -2.11% | 71 | 400 | 528,310 |
| 2026-01-27 | 1306 | 1330 | 1342 | 1302 | +1.84% | 106 | 315 | 415,226 |
| 2026-01-26 | 1308 | 1306 | 1324 | 1302 | -1.36% | 61 | 353 | 463,934 |
| 2026-01-23 | 1290 | 1324 | 1324 | 1290 | +1.69% | 68 | 384 | 504,342 |
| 2026-01-22 | 1326 | 1302 | 1330 | 1262 | -1.36% | 98 | 469 | 611,814 |
| 2026-01-21 | 1306 | 1320 | 1330 | 1284 | -0.15% | 78 | 504 | 663,132 |
| 2026-01-20 | 1320 | 1322 | 1330 | 1300 | -0.60% | 71 | 512 | 673,272 |
| 2026-01-19 | 1294 | 1330 | 1330 | 1294 | +2.78% | 112 | 847 | 1,110,262 |
| 2026-01-16 | 1306 | 1294 | 1322 | 1294 | -0.77% | 44 | 99 | 129,016 |
| 2026-01-15 | 1300 | 1304 | 1328 | 1298 | -1.81% | 66 | 285 | 372,348 |
| 2026-01-14 | 1286 | 1328 | 1330 | 1276 | +3.27% | 156 | 956 | 1,243,648 |
| 2026-01-13 | 1242 | 1286 | 1286 | 1242 | +3.21% | 118 | 614 | 779,828 |
| 2026-01-12 | 1238 | 1246 | 1260 | 1238 | +0.65% | 65 | 578 | 720,954 |
| 2026-01-09 | 1218 | 1238 | 1258 | 1218 | +0.81% | 82 | 385 | 476,550 |
| 2026-01-08 | 1200 | 1228 | 1230 | 1200 | +1.15% | 55 | 267 | 326,648 |
| 2026-01-06 | 1206 | 1214 | 1214 | 1196 | +0.66% | 25 | 133 | 160,526 |
| 2026-01-05 | 1188 | 1206 | 1214 | 1188 | 0.00% | 14 | 31 | 37,234 |